Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 172.03 | 172.48 | 171.34 | 171.89 | 9,683,631 | -0.45(-0.26%) |
Sep 27, 2012 | 171.02 | 172.60 | 170.76 | 172.34 | 10,538,101 | +2.53(+1.49%) |
Sep 26, 2012 | 169.46 | 170.05 | 168.34 | 169.81 | 12,063,492 | -0.96(-0.56%) |
Sep 25, 2012 | 171.76 | 172.11 | 170.50 | 170.77 | 10,354,020 | -0.28(-0.16%) |
Sep 24, 2012 | 170.63 | 171.39 | 170.57 | 171.05 | 9,173,494 | -0.91(-0.53%) |
Sep 21, 2012 | 172.93 | 173.19 | 171.54 | 171.96 | 13,362,739 | +0.49(+0.29%) |
Sep 20, 2012 | 171.03 | 171.69 | 170.23 | 171.47 | 8,702,389 | -0.27(-0.16%) |
Sep 19, 2012 | 171.88 | 172.03 | 171.19 | 171.74 | 9,125,496 | +0.02(+0.01%) |
Sep 18, 2012 | 170.81 | 171.95 | 170.67 | 171.72 | 12,469,445 | +1.32(+0.77%) |
Sep 17, 2012 | 171.77 | 171.96 | 170.06 | 170.40 | 11,279,924 | -1.40(-0.81%) |
Sep 14, 2012 | 171.89 | 172.23 | 171.31 | 171.80 | 16,848,732 | +0.49(+0.29%) |
Sep 13, 2012 | 167.87 | 171.91 | 166.30 | 171.31 | 28,323,602 | +3.39(+2.02%) |
Sep 12, 2012 | 168.84 | 168.87 | 167.25 | 167.92 | 9,944,680 | +0.02(+0.01%) |
Sep 11, 2012 | 168.22 | 168.53 | 167.79 | 167.90 | 7,522,208 | +0.61(+0.36%) |
Sep 10, 2012 | 167.84 | 168.14 | 167.22 | 167.29 | 7,760,578 | -1.15(-0.68%) |
Sep 07, 2012 | 167.77 | 169.00 | 167.37 | 168.44 | 19,140,036 | +3.55(+2.15%) |
Sep 06, 2012 | 165.16 | 165.78 | 164.80 | 164.89 | 12,961,062 | +0.58(+0.35%) |
Sep 05, 2012 | 164.12 | 164.39 | 163.81 | 164.31 | 8,401,495 | -0.17(-0.10%) |
Sep 04, 2012 | 164.11 | 164.77 | 163.66 | 164.48 | 12,034,736 | +0.26(+0.16%) |
Aug 31, 2012 | 161.14 | 164.22 | 159.56 | 164.22 | 18,026,336 | +3.70(+2.31%) |
Aug 30, 2012 | 161.26 | 161.31 | 160.01 | 160.52 | 5,813,568 | -0.07(-0.04%) |
Aug 29, 2012 | 161.60 | 161.68 | 160.18 | 160.59 | 9,287,659 | -0.77(-0.48%) |
Aug 27, 2012 | 161.77 | 162.29 | 161.34 | 161.36 | 5,379,591 | -0.61(-0.38%) |
Aug 24, 2012 | 161.87 | 162.35 | 161.33 | 161.97 | 8,498,884 | +0.08(+0.05%) |
Aug 23, 2012 | 161.41 | 162.45 | 161.23 | 161.89 | 17,223,512 | +1.35(+0.84%) |
Aug 22, 2012 | 159.19 | 160.63 | 158.51 | 160.54 | 13,588,646 | +1.71(+1.08%) |
Aug 21, 2012 | 157.26 | 159.20 | 158.69 | 158.83 | 11,832,083 | +1.57(+1.00%) |
Aug 20, 2012 | 156.52 | 157.40 | 156.47 | 157.26 | 7,846,153 | +0.54(+0.34%) |
Aug 17, 2012 | 157.06 | 157.07 | 156.22 | 156.72 | 7,812,003 | +0.16(+0.10%) |
Aug 16, 2012 | 155.85 | 157.09 | 155.50 | 156.56 | 8,838,223 | +0.93(+0.60%) |
Aug 15, 2012 | 155.32 | 155.82 | 155.27 | 155.63 | 4,993,836 | +0.50(+0.32%) |
Aug 14, 2012 | 155.06 | 155.58 | 154.83 | 155.13 | 5,074,988 | -0.86(-0.55%) |
Aug 13, 2012 | 157.05 | 157.45 | 155.90 | 155.99 | 4,573,044 | -1.19(-0.76%) |
Aug 10, 2012 | 156.90 | 157.82 | 156.65 | 157.18 | 4,607,931 | +0.19(+0.12%) |
Aug 09, 2012 | 156.36 | 157.00 | 156.28 | 156.99 | 3,177,889 | +0.51(+0.33%) |
Aug 08, 2012 | 156.49 | 156.86 | 156.26 | 156.48 | 3,620,051 | +0.20(+0.13%) |
Aug 07, 2012 | 156.37 | 156.63 | 156.01 | 156.28 | 5,923,269 | -0.02(-0.01%) |
Aug 06, 2012 | 155.92 | 156.73 | 155.74 | 156.30 | 4,611,957 | +0.75(+0.48%) |
Aug 03, 2012 | 154.65 | 155.89 | 154.42 | 155.55 | 10,670,687 | +1.42(+0.92%) |
Aug 02, 2012 | 154.66 | 155.14 | 153.61 | 154.13 | 11,538,711 | -1.01(-0.65%) |
Aug 01, 2012 | 155.18 | 155.79 | 154.41 | 155.14 | 12,714,441 | -1.35(-0.86%) |
Jul 31, 2012 | 157.60 | 157.72 | 156.26 | 156.49 | 10,919,541 | -0.94(-0.60%) |
Jul 30, 2012 | 156.84 | 157.66 | 154.81 | 157.43 | 7,212,023 | -0.11(-0.07%) |
Jul 27, 2012 | 157.64 | 157.96 | 156.66 | 157.54 | 9,772,627 | +0.77(+0.49%) |
Jul 26, 2012 | 156.70 | 157.26 | 156.05 | 156.77 | 7,343,452 | +1.10(+0.71%) |
Jul 25, 2012 | 155.33 | 156.29 | 155.05 | 155.67 | 9,354,131 | +2.15(+1.40%) |
Jul 24, 2012 | 153.63 | 153.80 | 152.20 | 153.52 | 6,510,878 | +0.49(+0.32%) |
Jul 23, 2012 | 152.50 | 153.33 | 152.29 | 153.03 | 5,256,626 | -0.64(-0.42%) |
Jul 20, 2012 | 152.97 | 154.00 | 152.75 | 153.67 | 8,584,144 | +0.29(+0.19%) |
Jul 19, 2012 | 153.73 | 154.32 | 152.93 | 153.38 | 6,069,917 | +0.33(+0.22%) |
Jul 18, 2012 | 152.67 | 153.60 | 152.40 | 153.05 | 6,807,580 | -0.42(-0.27%) |
Jul 17, 2012 | 154.01 | 154.50 | 152.45 | 153.47 | 13,021,796 | -0.74(-0.48%) |
Jul 16, 2012 | 154.43 | 154.75 | 153.98 | 154.21 | 5,710,680 | +0.07(+0.05%) |
Jul 13, 2012 | 153.45 | 154.94 | 153.44 | 154.14 | 5,080,287 | +1.55(+1.02%) |
Jul 12, 2012 | 151.26 | 153.07 | 150.85 | 152.59 | 11,394,710 | -0.40(-0.26%) |
Jul 11, 2012 | 152.58 | 153.45 | 152.02 | 152.99 | 6,836,977 | +0.84(+0.55%) |
Jul 10, 2012 | 155.13 | 155.18 | 151.78 | 152.15 | 9,730,837 | -1.89(-1.23%) |
Jul 09, 2012 | 153.61 | 154.58 | 153.43 | 154.04 | 4,468,454 | +0.33(+0.21%) |
Jul 06, 2012 | 154.23 | 154.49 | 152.95 | 153.71 | 7,047,172 | -1.97(-1.27%) |
Jul 05, 2012 | 155.44 | 156.40 | 154.45 | 155.68 | 5,358,879 | -1.78(-1.13%) |
Jul 03, 2012 | 156.97 | 157.72 | 156.77 | 157.46 | 5,037,638 | +2.37(+1.53%) |